Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2006	5959	6036	5959	6015	1,496,758,144	+56.10(+0.94%)
Mar 30, 2006	5936	5980	5927	5959	1,742,429,184	+23.50(+0.40%)
Mar 29, 2006	5972	6004	5930	5936	2,137,043,200	-36.50(-0.61%)
Mar 28, 2006	6036	6047	5971	5972	1,526,643,584	+0.00(+0.00%)
Mar 27, 2006	6036	6047	5971	5972	1,526,643,584	-64.10(-1.06%)
Mar 25, 2006	5990	6038	5990	6036	2,097,466,752	+46.20(+0.77%)
Mar 24, 2006	6008	6029	5975	5990	2,137,408,768	-17.40(-0.29%)
Mar 23, 2006	5991	6013	5958	6008	2,144,835,456	+16.20(+0.27%)
Mar 22, 2006	5992	5993	5957	5991	1,771,106,176	-0.40(-0.01%)
Mar 21, 2006	5999	6039	5987	5992	1,881,072,000	+0.00(+0.00%)
Mar 20, 2006	5999	6039	5987	5992	1,881,072,000	-7.70(-0.13%)
Mar 18, 2006	5993	6044	5993	5999	2,147,368,960	+6.10(+0.10%)
Mar 17, 2006	5965	5995	5951	5993	2,146,857,984	+28.20(+0.47%)
Mar 16, 2006	5951	5980	5951	5965	1,859,456,384	+14.50(+0.24%)
Mar 15, 2006	5953	5979	5941	5951	1,998,671,232	-2.20(-0.04%)
Mar 14, 2006	5908	5960	5908	5953	2,085,598,464	+0.00(+0.00%)
Mar 13, 2006	5908	5960	5908	5953	2,085,598,464	+44.90(+0.76%)
Mar 11, 2006	5856	5909	5838	5908	1,720,750,336	+52.00(+0.89%)
Mar 10, 2006	5813	5857	5813	5856	1,640,072,960	+43.00(+0.74%)
Mar 09, 2006	5857	5858	5791	5813	1,915,545,600	-44.50(-0.76%)
Mar 08, 2006	5898	5898	5831	5857	1,935,777,536	-40.40(-0.69%)
Mar 07, 2006	5859	5924	5859	5898	2,147,443,968	+0.00(+0.00%)
Mar 06, 2006	5859	5924	5859	5898	2,147,443,968	+39.10(+0.67%)
Mar 04, 2006	5833	5864	5804	5859	2,066,401,792	+25.70(+0.44%)
Mar 03, 2006	5844	5880	5804	5833	1,917,206,016	-11.10(-0.19%)
Mar 02, 2006	5792	5844	5784	5844	1,990,319,616	+52.60(+0.91%)
Mar 01, 2006	5876	5877	5789	5792	2,134,114,560	-84.40(-1.44%)
Feb 28, 2006	5860	5893	5860	5876	2,036,067,200	+0.00(+0.00%)
Feb 27, 2006	5860	5893	5860	5876	2,036,067,200	+15.40(+0.26%)
Feb 25, 2006	5836	5864	5836	5860	2,014,904,832	+24.50(+0.42%)
Feb 24, 2006	5872	5879	5829	5836	2,099,116,544	-36.40(-0.62%)
Feb 23, 2006	5858	5878	5837	5872	1,842,925,440	+14.70(+0.25%)
Feb 22, 2006	5863	5888	5857	5858	1,676,916,736	-5.30(-0.09%)
Feb 21, 2006	5846	5867	5839	5863	1,094,531,456	+0.00(+0.00%)
Feb 20, 2006	5846	5867	5839	5863	1,094,531,456	+16.80(+0.29%)
Feb 18, 2006	5829	5863	5822	5846	1,741,254,400	+17.30(+0.30%)
Feb 17, 2006	5792	5829	5792	5829	1,895,566,336	+37.40(+0.65%)
Feb 16, 2006	5792	5814	5781	5792	1,844,067,968	-0.80(-0.01%)
Feb 15, 2006	5794	5829	5774	5792	1,706,179,584	-1.20(-0.02%)
Feb 14, 2006	5764	5794	5760	5794	1,369,455,744	+0.00(+0.00%)
Feb 13, 2006	5764	5794	5760	5794	1,369,455,744	+29.40(+0.51%)
Feb 11, 2006	5809	5809	5764	5764	2,058,495,232	-44.70(-0.77%)
Feb 10, 2006	5725	5809	5725	5809	2,138,982,656	+83.70(+1.46%)
Feb 09, 2006	5747	5747	5682	5725	2,141,978,752	-21.70(-0.38%)
Feb 08, 2006	5772	5781	5735	5747	2,042,239,232	-25.60(-0.44%)
Feb 07, 2006	5759	5790	5759	5772	1,681,635,200	+0.00(+0.00%)
Feb 06, 2006	5759	5790	5759	5772	1,681,635,200	+13.10(+0.23%)
Feb 04, 2006	5747	5767	5728	5759	1,728,166,400	+12.00(+0.21%)
Feb 03, 2006	5802	5812	5743	5747	1,969,273,984	-54.30(-0.94%)
Feb 02, 2006	5760	5816	5746	5802	2,144,570,624	+41.30(+0.72%)
Feb 01, 2006	5780	5792	5760	5760	2,143,521,024	-19.50(-0.34%)
Jan 31, 2006	5787	5796	5773	5780	1,414,552,448	+0.00(+0.00%)
Jan 30, 2006	5787	5796	5773	5780	1,414,552,448	-7.00(-0.12%)
Jan 28, 2006	5723	5788	5723	5787	2,039,447,552	+64.20(+1.12%)
Jan 27, 2006	5704	5744	5698	5723	2,141,266,816	+18.20(+0.32%)
Jan 26, 2006	5634	5704	5634	5704	1,993,671,040	+70.60(+1.25%)
Jan 25, 2006	5661	5679	5630	5634	2,113,319,424	-27.10(-0.48%)
Jan 24, 2006	5672	5672	5625	5661	1,658,293,504	+0.00(+0.00%)
Jan 23, 2006	5672	5672	5625	5661	1,658,293,504	-11.50(-0.20%)
Jan 21, 2006	5693	5730	5666	5672	2,131,625,600	-20.80(-0.37%)
Jan 20, 2006	5664	5710	5664	5693	2,052,263,552	+29.50(+0.52%)
Jan 19, 2006	5699	5699	5635	5664	1,849,631,616	-35.30(-0.62%)
Jan 18, 2006	5740	5740	5693	5699	1,902,898,816	-41.20(-0.72%)
Jan 17, 2006	5711	5740	5707	5740	1,259,420,800	+0.00(+0.00%)
Jan 16, 2006	5711	5740	5707	5740	1,259,420,800	+29.20(+0.51%)
Jan 14, 2006	5735	5735	5691	5711	1,641,089,536	-24.20(-0.42%)
Jan 13, 2006	5732	5745	5725	5735	2,119,264,000	+3.70(+0.06%)
Jan 12, 2006	5689	5732	5689	5732	1,606,589,952	+42.70(+0.75%)
Jan 11, 2006	5732	5732	5686	5689	1,799,942,016	-42.70(-0.75%)
Jan 10, 2006	5732	5750	5726	5732	1,690,826,368	+0.00(+0.00%)
Jan 09, 2006	5732	5750	5726	5732	1,690,826,368	-0.30(-0.01%)
Jan 07, 2006	5691	5732	5691	5732	1,894,951,936	+40.60(+0.71%)
Jan 06, 2006	5715	5722	5686	5691	1,862,546,816	-23.40(-0.41%)
Jan 05, 2006	5682	5716	5682	5715	2,005,345,152	+33.10(+0.58%)
Jan 04, 2006	5619	5682	5619	5682	1,838,004,736	+62.70(+1.12%)
Jan 03, 2006	5619	5619	5619	5619	0	+0.00(+0.00%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.